2875 東洋水産(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 | 1,498 | 1,510 | 1,491 | 1,510 | 164,000 | 1,510 |
| 2004-12-29 | 1,470 | 1,499 | 1,468 | 1,497 | 210,000 | 1,497 |
| 2004-12-28 | 1,456 | 1,471 | 1,456 | 1,470 | 118,000 | 1,470 |
| 2004-12-27 | 1,463 | 1,470 | 1,452 | 1,456 | 142,000 | 1,456 |
| 2004-12-24 | 1,470 | 1,476 | 1,458 | 1,462 | 201,000 | 1,462 |
| 2004-12-22 | 1,463 | 1,470 | 1,447 | 1,469 | 207,000 | 1,469 |
| 2004-12-21 | 1,440 | 1,470 | 1,438 | 1,455 | 298,000 | 1,455 |
| 2004-12-20 | 1,420 | 1,436 | 1,402 | 1,425 | 439,000 | 1,425 |
| 2004-12-17 | 1,417 | 1,430 | 1,412 | 1,414 | 684,000 | 1,414 |
| 2004-12-16 | 1,430 | 1,431 | 1,413 | 1,415 | 389,000 | 1,415 |
| 2004-12-15 | 1,444 | 1,448 | 1,425 | 1,430 | 960,000 | 1,430 |
| 2004-12-14 | 1,466 | 1,474 | 1,447 | 1,464 | 591,000 | 1,464 |
| 2004-12-13 | 1,430 | 1,493 | 1,430 | 1,481 | 1,009,000 | 1,481 |
| 2004-12-10 | 1,366 | 1,422 | 1,365 | 1,420 | 1,266,000 | 1,420 |
| 2004-12-09 | 1,355 | 1,369 | 1,350 | 1,361 | 732,000 | 1,361 |
| 2004-12-08 | 1,335 | 1,347 | 1,329 | 1,346 | 347,000 | 1,346 |
| 2004-12-07 | 1,339 | 1,350 | 1,337 | 1,340 | 232,000 | 1,340 |
| 2004-12-06 | 1,330 | 1,341 | 1,317 | 1,336 | 216,000 | 1,336 |
| 2004-12-03 | 1,359 | 1,359 | 1,317 | 1,323 | 349,000 | 1,323 |
| 2004-12-02 | 1,325 | 1,339 | 1,319 | 1,339 | 187,000 | 1,339 |
| 2004-12-01 | 1,310 | 1,310 | 1,296 | 1,305 | 325,000 | 1,305 |
| 2004-11-30 | 1,316 | 1,333 | 1,301 | 1,330 | 788,000 | 1,330 |
| 2004-11-29 | 1,320 | 1,336 | 1,320 | 1,336 | 241,000 | 1,336 |
| 2004-11-26 | 1,326 | 1,349 | 1,325 | 1,332 | 126,000 | 1,332 |
| 2004-11-25 | 1,349 | 1,351 | 1,328 | 1,346 | 140,000 | 1,346 |
| 2004-11-24 | 1,341 | 1,356 | 1,334 | 1,334 | 233,000 | 1,334 |
| 2004-11-22 | 1,348 | 1,348 | 1,328 | 1,332 | 218,000 | 1,332 |
| 2004-11-19 | 1,349 | 1,350 | 1,336 | 1,348 | 329,000 | 1,348 |
| 2004-11-18 | 1,354 | 1,362 | 1,326 | 1,334 | 537,000 | 1,334 |
| 2004-11-17 | 1,348 | 1,361 | 1,348 | 1,355 | 352,000 | 1,355 |
| 2004-11-16 | 1,350 | 1,368 | 1,347 | 1,362 | 439,000 | 1,362 |
| 2004-11-15 | 1,331 | 1,342 | 1,319 | 1,337 | 288,000 | 1,337 |
| 2004-11-12 | 1,300 | 1,331 | 1,298 | 1,326 | 273,000 | 1,326 |
| 2004-11-11 | 1,326 | 1,326 | 1,286 | 1,298 | 602,000 | 1,298 |
| 2004-11-10 | 1,340 | 1,344 | 1,324 | 1,340 | 422,000 | 1,340 |
| 2004-11-09 | 1,314 | 1,334 | 1,314 | 1,322 | 286,000 | 1,322 |
| 2004-11-08 | 1,306 | 1,322 | 1,305 | 1,314 | 619,000 | 1,314 |
| 2004-11-05 | 1,295 | 1,305 | 1,294 | 1,302 | 303,000 | 1,302 |
| 2004-11-04 | 1,282 | 1,312 | 1,282 | 1,295 | 448,000 | 1,295 |
| 2004-11-02 | 1,260 | 1,271 | 1,259 | 1,270 | 320,000 | 1,270 |
| 2004-11-01 | 1,261 | 1,265 | 1,254 | 1,257 | 269,000 | 1,257 |
| 2004-10-29 | 1,250 | 1,250 | 1,221 | 1,241 | 654,000 | 1,241 |
| 2004-10-28 | 1,246 | 1,260 | 1,246 | 1,251 | 416,000 | 1,251 |
| 2004-10-27 | 1,266 | 1,273 | 1,238 | 1,244 | 446,000 | 1,244 |
| 2004-10-26 | 1,289 | 1,289 | 1,259 | 1,260 | 372,000 | 1,260 |
| 2004-10-25 | 1,319 | 1,319 | 1,282 | 1,289 | 263,000 | 1,289 |
| 2004-10-22 | 1,329 | 1,330 | 1,290 | 1,318 | 382,000 | 1,318 |
| 2004-10-21 | 1,286 | 1,312 | 1,286 | 1,312 | 306,000 | 1,312 |
| 2004-10-20 | 1,334 | 1,335 | 1,286 | 1,292 | 460,000 | 1,292 |
| 2004-10-19 | 1,326 | 1,330 | 1,319 | 1,325 | 248,000 | 1,325 |
| 2004-10-18 | 1,323 | 1,334 | 1,310 | 1,323 | 237,000 | 1,323 |
| 2004-10-15 | 1,317 | 1,317 | 1,295 | 1,309 | 299,000 | 1,309 |
| 2004-10-14 | 1,320 | 1,323 | 1,309 | 1,317 | 364,000 | 1,317 |
| 2004-10-13 | 1,337 | 1,348 | 1,324 | 1,327 | 294,000 | 1,327 |
| 2004-10-12 | 1,365 | 1,367 | 1,329 | 1,329 | 273,000 | 1,329 |
| 2004-10-08 | 1,370 | 1,384 | 1,354 | 1,364 | 327,000 | 1,364 |
| 2004-10-07 | 1,375 | 1,381 | 1,345 | 1,353 | 487,000 | 1,353 |
| 2004-10-06 | 1,370 | 1,386 | 1,368 | 1,379 | 443,000 | 1,379 |
| 2004-10-05 | 1,375 | 1,379 | 1,361 | 1,370 | 421,000 | 1,370 |
| 2004-10-04 | 1,397 | 1,400 | 1,379 | 1,382 | 494,000 | 1,382 |
| 2004-10-01 | 1,395 | 1,405 | 1,373 | 1,377 | 670,000 | 1,377 |
| 2004-09-30 | 1,434 | 1,442 | 1,411 | 1,435 | 453,000 | 1,435 |
| 2004-09-29 | 1,418 | 1,457 | 1,417 | 1,429 | 489,000 | 1,429 |
| 2004-09-28 | 1,382 | 1,427 | 1,382 | 1,417 | 289,000 | 1,417 |
| 2004-09-27 | 1,370 | 1,403 | 1,370 | 1,402 | 349,000 | 1,402 |
| 2004-09-24 | 1,354 | 1,366 | 1,335 | 1,365 | 396,000 | 1,365 |
| 2004-09-22 | 1,332 | 1,369 | 1,329 | 1,336 | 214,000 | 1,336 |
| 2004-09-21 | 1,352 | 1,365 | 1,335 | 1,336 | 458,000 | 1,336 |
| 2004-09-17 | 1,369 | 1,370 | 1,346 | 1,361 | 290,000 | 1,361 |
| 2004-09-16 | 1,366 | 1,401 | 1,366 | 1,386 | 181,000 | 1,386 |
| 2004-09-15 | 1,402 | 1,405 | 1,384 | 1,385 | 380,000 | 1,385 |
| 2004-09-14 | 1,405 | 1,424 | 1,405 | 1,418 | 311,000 | 1,418 |
| 2004-09-13 | 1,384 | 1,426 | 1,378 | 1,425 | 508,000 | 1,425 |
| 2004-09-10 | 1,322 | 1,386 | 1,319 | 1,384 | 812,000 | 1,384 |
| 2004-09-09 | 1,335 | 1,342 | 1,309 | 1,309 | 135,000 | 1,309 |
| 2004-09-08 | 1,338 | 1,340 | 1,326 | 1,335 | 129,000 | 1,335 |
| 2004-09-07 | 1,337 | 1,346 | 1,330 | 1,341 | 131,000 | 1,341 |
| 2004-09-06 | 1,347 | 1,351 | 1,328 | 1,340 | 96,000 | 1,340 |
| 2004-09-03 | 1,343 | 1,345 | 1,326 | 1,329 | 190,000 | 1,329 |
| 2004-09-02 | 1,367 | 1,367 | 1,339 | 1,349 | 144,000 | 1,349 |
| 2004-09-01 | 1,335 | 1,361 | 1,322 | 1,359 | 230,000 | 1,359 |
| 2004-08-31 | 1,341 | 1,362 | 1,336 | 1,345 | 302,000 | 1,345 |
| 2004-08-30 | 1,358 | 1,379 | 1,351 | 1,359 | 361,000 | 1,359 |
| 2004-08-27 | 1,319 | 1,340 | 1,319 | 1,338 | 101,000 | 1,338 |
| 2004-08-26 | 1,332 | 1,341 | 1,323 | 1,323 | 167,000 | 1,323 |
| 2004-08-25 | 1,324 | 1,344 | 1,320 | 1,336 | 231,000 | 1,336 |
| 2004-08-24 | 1,316 | 1,318 | 1,298 | 1,308 | 152,000 | 1,308 |
| 2004-08-23 | 1,302 | 1,318 | 1,299 | 1,308 | 137,000 | 1,308 |
| 2004-08-20 | 1,307 | 1,310 | 1,276 | 1,304 | 176,000 | 1,304 |
| 2004-08-19 | 1,309 | 1,309 | 1,271 | 1,292 | 247,000 | 1,292 |
| 2004-08-18 | 1,314 | 1,315 | 1,288 | 1,296 | 323,000 | 1,296 |
| 2004-08-17 | 1,294 | 1,300 | 1,280 | 1,294 | 364,000 | 1,294 |
| 2004-08-16 | 1,300 | 1,301 | 1,225 | 1,262 | 556,000 | 1,262 |
| 2004-08-13 | 1,342 | 1,343 | 1,301 | 1,311 | 249,000 | 1,311 |
| 2004-08-12 | 1,355 | 1,355 | 1,332 | 1,342 | 64,000 | 1,342 |
| 2004-08-11 | 1,348 | 1,354 | 1,341 | 1,345 | 176,000 | 1,345 |
| 2004-08-10 | 1,340 | 1,354 | 1,321 | 1,328 | 164,000 | 1,328 |
| 2004-08-09 | 1,342 | 1,354 | 1,335 | 1,340 | 170,000 | 1,340 |
| 2004-08-06 | 1,361 | 1,369 | 1,333 | 1,344 | 219,000 | 1,344 |
| 2004-08-05 | 1,359 | 1,369 | 1,347 | 1,352 | 166,000 | 1,352 |
| 2004-08-04 | 1,352 | 1,364 | 1,342 | 1,352 | 184,000 | 1,352 |
| 2004-08-03 | 1,383 | 1,383 | 1,352 | 1,353 | 182,000 | 1,353 |
| 2004-08-02 | 1,379 | 1,385 | 1,370 | 1,370 | 140,000 | 1,370 |
| 2004-07-30 | 1,370 | 1,395 | 1,364 | 1,370 | 205,000 | 1,370 |
| 2004-07-29 | 1,380 | 1,408 | 1,367 | 1,369 | 195,000 | 1,369 |
| 2004-07-28 | 1,402 | 1,408 | 1,382 | 1,384 | 249,000 | 1,384 |
| 2004-07-27 | 1,413 | 1,413 | 1,364 | 1,396 | 365,000 | 1,396 |
| 2004-07-26 | 1,406 | 1,421 | 1,405 | 1,417 | 376,000 | 1,417 |
| 2004-07-23 | 1,411 | 1,444 | 1,410 | 1,426 | 635,000 | 1,426 |
| 2004-07-22 | 1,446 | 1,455 | 1,427 | 1,430 | 406,000 | 1,430 |
| 2004-07-21 | 1,446 | 1,468 | 1,446 | 1,466 | 155,000 | 1,466 |
| 2004-07-20 | 1,445 | 1,454 | 1,431 | 1,453 | 193,000 | 1,453 |
| 2004-07-16 | 1,448 | 1,454 | 1,442 | 1,451 | 192,000 | 1,451 |
| 2004-07-15 | 1,457 | 1,467 | 1,441 | 1,450 | 358,000 | 1,450 |
| 2004-07-14 | 1,461 | 1,481 | 1,453 | 1,454 | 239,000 | 1,454 |
| 2004-07-13 | 1,458 | 1,467 | 1,457 | 1,460 | 418,000 | 1,460 |
| 2004-07-12 | 1,461 | 1,478 | 1,453 | 1,465 | 433,000 | 1,465 |
| 2004-07-09 | 1,494 | 1,509 | 1,471 | 1,501 | 568,000 | 1,501 |
| 2004-07-08 | 1,475 | 1,493 | 1,440 | 1,481 | 305,000 | 1,481 |
| 2004-07-07 | 1,455 | 1,497 | 1,455 | 1,495 | 310,000 | 1,495 |
| 2004-07-06 | 1,472 | 1,488 | 1,469 | 1,475 | 171,000 | 1,475 |
| 2004-07-05 | 1,490 | 1,500 | 1,473 | 1,492 | 514,000 | 1,492 |
| 2004-07-02 | 1,465 | 1,473 | 1,445 | 1,466 | 372,000 | 1,466 |
| 2004-07-01 | 1,450 | 1,474 | 1,449 | 1,460 | 192,000 | 1,460 |
| 2004-06-30 | 1,447 | 1,447 | 1,427 | 1,435 | 184,000 | 1,435 |
| 2004-06-29 | 1,448 | 1,448 | 1,424 | 1,448 | 239,000 | 1,448 |
| 2004-06-28 | 1,428 | 1,434 | 1,404 | 1,432 | 201,000 | 1,432 |
| 2004-06-25 | 1,430 | 1,430 | 1,405 | 1,415 | 315,000 | 1,415 |
| 2004-06-24 | 1,432 | 1,446 | 1,426 | 1,434 | 447,000 | 1,434 |
| 2004-06-23 | 1,458 | 1,462 | 1,439 | 1,450 | 494,000 | 1,450 |
| 2004-06-22 | 1,439 | 1,479 | 1,435 | 1,478 | 251,000 | 1,478 |
| 2004-06-21 | 1,461 | 1,479 | 1,451 | 1,456 | 289,000 | 1,456 |
| 2004-06-18 | 1,474 | 1,482 | 1,440 | 1,460 | 873,000 | 1,460 |
| 2004-06-17 | 1,441 | 1,463 | 1,431 | 1,458 | 596,000 | 1,458 |
| 2004-06-16 | 1,403 | 1,433 | 1,383 | 1,415 | 368,000 | 1,415 |
| 2004-06-15 | 1,381 | 1,389 | 1,366 | 1,383 | 594,000 | 1,383 |
| 2004-06-14 | 1,397 | 1,405 | 1,376 | 1,399 | 233,000 | 1,399 |
| 2004-06-11 | 1,442 | 1,442 | 1,399 | 1,418 | 521,000 | 1,418 |
| 2004-06-10 | 1,428 | 1,435 | 1,403 | 1,422 | 322,000 | 1,422 |
| 2004-06-09 | 1,400 | 1,442 | 1,394 | 1,432 | 590,000 | 1,432 |
| 2004-06-08 | 1,377 | 1,396 | 1,372 | 1,387 | 544,000 | 1,387 |
| 2004-06-07 | 1,366 | 1,375 | 1,362 | 1,365 | 430,000 | 1,365 |
| 2004-06-04 | 1,330 | 1,369 | 1,327 | 1,368 | 613,000 | 1,368 |
| 2004-06-03 | 1,325 | 1,344 | 1,301 | 1,310 | 404,000 | 1,310 |
| 2004-06-02 | 1,318 | 1,347 | 1,318 | 1,334 | 220,000 | 1,334 |
| 2004-06-01 | 1,346 | 1,370 | 1,345 | 1,350 | 254,000 | 1,350 |
| 2004-05-31 | 1,342 | 1,348 | 1,331 | 1,345 | 151,000 | 1,345 |
| 2004-05-28 | 1,339 | 1,346 | 1,331 | 1,336 | 223,000 | 1,336 |
| 2004-05-27 | 1,355 | 1,357 | 1,331 | 1,337 | 231,000 | 1,337 |
| 2004-05-26 | 1,341 | 1,368 | 1,341 | 1,368 | 683,000 | 1,368 |
| 2004-05-25 | 1,355 | 1,355 | 1,337 | 1,349 | 320,000 | 1,349 |
| 2004-05-24 | 1,332 | 1,352 | 1,322 | 1,328 | 309,000 | 1,328 |
| 2004-05-21 | 1,355 | 1,358 | 1,336 | 1,346 | 194,000 | 1,346 |
| 2004-05-20 | 1,341 | 1,392 | 1,318 | 1,348 | 733,000 | 1,348 |
| 2004-05-19 | 1,355 | 1,355 | 1,295 | 1,317 | 662,000 | 1,317 |
| 2004-05-18 | 1,336 | 1,371 | 1,267 | 1,355 | 765,000 | 1,355 |
| 2004-05-17 | 1,467 | 1,468 | 1,342 | 1,389 | 469,000 | 1,389 |
| 2004-05-14 | 1,437 | 1,489 | 1,436 | 1,487 | 345,000 | 1,487 |
| 2004-05-13 | 1,456 | 1,456 | 1,423 | 1,427 | 122,000 | 1,427 |
| 2004-05-12 | 1,443 | 1,471 | 1,434 | 1,455 | 281,000 | 1,455 |
| 2004-05-11 | 1,374 | 1,423 | 1,370 | 1,414 | 283,000 | 1,414 |
| 2004-05-10 | 1,405 | 1,431 | 1,390 | 1,394 | 273,000 | 1,394 |
| 2004-05-07 | 1,481 | 1,485 | 1,456 | 1,457 | 204,000 | 1,457 |
| 2004-05-06 | 1,503 | 1,527 | 1,490 | 1,511 | 211,000 | 1,511 |
| 2004-04-30 | 1,499 | 1,499 | 1,451 | 1,498 | 210,000 | 1,498 |
| 2004-04-28 | 1,486 | 1,510 | 1,485 | 1,502 | 234,000 | 1,502 |
| 2004-04-27 | 1,500 | 1,500 | 1,481 | 1,484 | 75,000 | 1,484 |
| 2004-04-26 | 1,490 | 1,498 | 1,471 | 1,480 | 138,000 | 1,480 |
| 2004-04-23 | 1,488 | 1,509 | 1,467 | 1,505 | 314,000 | 1,505 |
| 2004-04-22 | 1,460 | 1,480 | 1,460 | 1,479 | 125,000 | 1,479 |
| 2004-04-21 | 1,463 | 1,465 | 1,447 | 1,460 | 219,000 | 1,460 |
| 2004-04-20 | 1,454 | 1,474 | 1,454 | 1,462 | 169,000 | 1,462 |
| 2004-04-19 | 1,460 | 1,491 | 1,447 | 1,474 | 268,000 | 1,474 |
| 2004-04-16 | 1,432 | 1,460 | 1,432 | 1,448 | 118,000 | 1,448 |
| 2004-04-15 | 1,449 | 1,449 | 1,402 | 1,413 | 171,000 | 1,413 |
| 2004-04-14 | 1,424 | 1,444 | 1,424 | 1,441 | 209,000 | 1,441 |
| 2004-04-13 | 1,446 | 1,460 | 1,437 | 1,444 | 230,000 | 1,444 |
| 2004-04-12 | 1,462 | 1,462 | 1,444 | 1,445 | 219,000 | 1,445 |
| 2004-04-09 | 1,466 | 1,468 | 1,430 | 1,462 | 264,000 | 1,462 |
| 2004-04-08 | 1,471 | 1,487 | 1,450 | 1,480 | 259,000 | 1,480 |
| 2004-04-07 | 1,457 | 1,457 | 1,428 | 1,433 | 243,000 | 1,433 |
| 2004-04-06 | 1,439 | 1,459 | 1,422 | 1,456 | 281,000 | 1,456 |
| 2004-04-05 | 1,436 | 1,472 | 1,415 | 1,459 | 372,000 | 1,459 |
| 2004-04-02 | 1,451 | 1,496 | 1,415 | 1,456 | 399,000 | 1,456 |
| 2004-04-01 | 1,409 | 1,614 | 1,394 | 1,452 | 718,000 | 1,452 |
| 2004-03-31 | 1,393 | 1,417 | 1,393 | 1,414 | 387,000 | 1,414 |
| 2004-03-30 | 1,396 | 1,398 | 1,385 | 1,389 | 211,000 | 1,389 |
| 2004-03-29 | 1,369 | 1,398 | 1,359 | 1,387 | 409,000 | 1,387 |
| 2004-03-26 | 1,388 | 1,397 | 1,340 | 1,349 | 363,000 | 1,349 |
| 2004-03-25 | 1,380 | 1,398 | 1,352 | 1,398 | 242,000 | 1,398 |
| 2004-03-24 | 1,347 | 1,375 | 1,338 | 1,372 | 346,000 | 1,372 |
| 2004-03-23 | 1,328 | 1,346 | 1,316 | 1,343 | 208,000 | 1,343 |
| 2004-03-22 | 1,333 | 1,338 | 1,327 | 1,329 | 136,000 | 1,329 |
| 2004-03-19 | 1,303 | 1,340 | 1,303 | 1,335 | 179,000 | 1,335 |
| 2004-03-18 | 1,326 | 1,327 | 1,300 | 1,320 | 321,000 | 1,320 |
| 2004-03-17 | 1,318 | 1,325 | 1,312 | 1,325 | 205,000 | 1,325 |
| 2004-03-16 | 1,288 | 1,315 | 1,285 | 1,308 | 318,000 | 1,308 |
| 2004-03-15 | 1,265 | 1,283 | 1,265 | 1,273 | 191,000 | 1,273 |
| 2004-03-12 | 1,264 | 1,283 | 1,260 | 1,276 | 372,000 | 1,276 |
| 2004-03-11 | 1,267 | 1,275 | 1,260 | 1,264 | 216,000 | 1,264 |
| 2004-03-10 | 1,286 | 1,291 | 1,275 | 1,287 | 183,000 | 1,287 |
| 2004-03-09 | 1,291 | 1,291 | 1,283 | 1,291 | 65,000 | 1,291 |
| 2004-03-08 | 1,293 | 1,299 | 1,286 | 1,290 | 217,000 | 1,290 |
| 2004-03-05 | 1,298 | 1,305 | 1,285 | 1,305 | 190,000 | 1,305 |
| 2004-03-04 | 1,289 | 1,302 | 1,282 | 1,297 | 175,000 | 1,297 |
| 2004-03-03 | 1,311 | 1,311 | 1,270 | 1,282 | 262,000 | 1,282 |
| 2004-03-02 | 1,293 | 1,320 | 1,288 | 1,312 | 255,000 | 1,312 |
| 2004-03-01 | 1,288 | 1,290 | 1,261 | 1,273 | 302,000 | 1,273 |
| 2004-02-27 | 1,280 | 1,298 | 1,271 | 1,286 | 350,000 | 1,286 |
| 2004-02-26 | 1,264 | 1,285 | 1,264 | 1,279 | 121,000 | 1,279 |
| 2004-02-25 | 1,260 | 1,285 | 1,260 | 1,274 | 404,000 | 1,274 |
| 2004-02-24 | 1,250 | 1,258 | 1,249 | 1,249 | 238,000 | 1,249 |
| 2004-02-23 | 1,228 | 1,254 | 1,227 | 1,244 | 259,000 | 1,244 |
| 2004-02-20 | 1,245 | 1,245 | 1,226 | 1,227 | 241,000 | 1,227 |
| 2004-02-19 | 1,235 | 1,249 | 1,235 | 1,246 | 367,000 | 1,246 |
| 2004-02-18 | 1,206 | 1,234 | 1,205 | 1,234 | 530,000 | 1,234 |
| 2004-02-17 | 1,154 | 1,196 | 1,154 | 1,195 | 283,000 | 1,195 |
| 2004-02-16 | 1,158 | 1,165 | 1,151 | 1,153 | 102,000 | 1,153 |
| 2004-02-13 | 1,179 | 1,180 | 1,164 | 1,164 | 179,000 | 1,164 |
| 2004-02-12 | 1,154 | 1,177 | 1,147 | 1,164 | 293,000 | 1,164 |
| 2004-02-10 | 1,119 | 1,144 | 1,119 | 1,135 | 162,000 | 1,135 |
| 2004-02-09 | 1,138 | 1,138 | 1,108 | 1,118 | 166,000 | 1,118 |
| 2004-02-06 | 1,152 | 1,160 | 1,135 | 1,138 | 242,000 | 1,138 |
| 2004-02-05 | 1,163 | 1,163 | 1,150 | 1,152 | 199,000 | 1,152 |
| 2004-02-04 | 1,169 | 1,183 | 1,161 | 1,162 | 343,000 | 1,162 |
| 2004-02-03 | 1,147 | 1,157 | 1,142 | 1,149 | 228,000 | 1,149 |
| 2004-02-02 | 1,145 | 1,161 | 1,140 | 1,145 | 84,000 | 1,145 |
| 2004-01-30 | 1,169 | 1,169 | 1,136 | 1,149 | 295,000 | 1,149 |
| 2004-01-29 | 1,140 | 1,171 | 1,138 | 1,168 | 442,000 | 1,168 |
| 2004-01-28 | 1,149 | 1,158 | 1,139 | 1,139 | 186,000 | 1,139 |
| 2004-01-27 | 1,150 | 1,164 | 1,146 | 1,148 | 277,000 | 1,148 |
| 2004-01-26 | 1,150 | 1,158 | 1,140 | 1,145 | 338,000 | 1,145 |
| 2004-01-23 | 1,131 | 1,148 | 1,131 | 1,143 | 426,000 | 1,143 |
| 2004-01-22 | 1,137 | 1,141 | 1,125 | 1,130 | 409,000 | 1,130 |
| 2004-01-21 | 1,139 | 1,155 | 1,136 | 1,136 | 244,000 | 1,136 |
| 2004-01-20 | 1,148 | 1,159 | 1,136 | 1,137 | 300,000 | 1,137 |
| 2004-01-19 | 1,160 | 1,191 | 1,127 | 1,142 | 526,000 | 1,142 |
| 2004-01-16 | 1,188 | 1,188 | 1,161 | 1,171 | 303,000 | 1,171 |
| 2004-01-15 | 1,187 | 1,193 | 1,186 | 1,187 | 239,000 | 1,187 |
| 2004-01-14 | 1,223 | 1,231 | 1,192 | 1,195 | 255,000 | 1,195 |
| 2004-01-13 | 1,175 | 1,248 | 1,150 | 1,217 | 1,289,000 | 1,217 |
| 2004-01-09 | 1,188 | 1,188 | 1,173 | 1,176 | 193,000 | 1,176 |
| 2004-01-08 | 1,191 | 1,200 | 1,185 | 1,190 | 215,000 | 1,190 |
| 2004-01-07 | 1,190 | 1,191 | 1,177 | 1,191 | 112,000 | 1,191 |
| 2004-01-06 | 1,201 | 1,201 | 1,185 | 1,190 | 184,000 | 1,190 |
| 2004-01-05 | 1,199 | 1,200 | 1,194 | 1,200 | 38,000 | 1,200 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.13株
